Mail

BTFD - Valkyrie ETF Trust II - Valkyrie Bitcoin Strategy ETF

Nasdaq . Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	10.46	10.57	10.37	10.57	10.57	293,608
01 Jun 2023	10.40	10.51	10.30	10.38	10.38	144,762
31 May 2023	10.52	10.55	10.37	10.44	10.44	243,683
30 May 2023	10.87	10.87	10.68	10.82	10.82	130,925
26 May 2023	10.23	10.44	10.23	10.37	10.37	212,522
25 May 2023	10.21	10.28	10.11	10.24	10.24	195,927
24 May 2023	10.34	10.34	10.08	10.16	10.16	282,149
23 May 2023	10.57	10.61	10.50	10.54	10.54	200,883
22 May 2023	10.38	10.52	10.38	10.42	10.42	172,754
19 May 2023	10.43	10.54	10.33	10.41	10.41	501,986
18 May 2023	10.55	10.63	10.22	10.37	10.37	398,648
17 May 2023	10.36	10.65	10.29	10.63	10.63	290,810
16 May 2023	10.49	10.53	10.43	10.44	10.44	234,472
15 May 2023	10.63	10.74	10.56	10.65	10.65	188,937
12 May 2023	10.25	10.31	10.01	10.25	10.25	305,989
11 May 2023	10.61	10.66	10.36	10.41	10.41	751,779
10 May 2023	10.93	11.00	10.35	10.76	10.76	1,238,572
09 May 2023	10.74	10.76	10.61	10.75	10.75	306,547
08 May 2023	10.84	10.90	10.58	10.62	10.62	279,526
05 May 2023	11.28	11.57	11.27	11.53	11.53	443,131
04 May 2023	11.22	11.27	11.14	11.24	11.24	308,664
03 May 2023	10.97	11.17	10.92	11.00	11.00	334,668
02 May 2023	10.88	11.24	10.83	11.16	11.16	347,497
01 May 2023	11.10	11.12	10.79	10.80	10.80	302,260
28 Apr 2023	11.44	11.45	11.25	11.42	11.42	311,710
27 Apr 2023	11.27	11.65	11.25	11.60	11.60	186,064
26 Apr 2023	11.62	11.67	10.81	10.87	10.87	488,876
25 Apr 2023	10.69	10.84	10.62	10.77	10.77	341,131
24 Apr 2023	10.69	10.81	10.53	10.70	10.70	206,324
21 Apr 2023	10.99	11.04	10.61	10.65	10.65	353,416
20 Apr 2023	11.22	11.27	10.92	10.96	10.96	344,195
19 Apr 2023	11.43	11.53	11.38	11.42	11.42	246,698
18 Apr 2023	11.85	11.90	11.71	11.83	11.83	133,072
17 Apr 2023	11.47	11.56	11.42	11.51	11.51	421,192
14 Apr 2023	12.02	12.06	11.72	11.89	11.89	762,863
13 Apr 2023	11.88	12.03	11.84	11.91	11.91	258,793
12 Apr 2023	11.83	11.86	11.60	11.67	11.67	520,837
11 Apr 2023	11.83	11.97	11.76	11.81	11.81	761,348
10 Apr 2023	11.05	11.55	11.01	11.45	11.45	496,910
06 Apr 2023	10.91	11.03	10.84	10.96	10.96	476,292
05 Apr 2023	11.17	11.17	10.87	11.05	11.05	476,080
04 Apr 2023	11.07	11.09	10.94	11.05	11.05	268,869
03 Apr 2023	11.07	11.13	10.94	11.01	11.01	324,926
31 Mar 2023	11.12	11.28	11.11	11.19	11.19	684,299
30 Mar 2023	11.24	11.25	10.88	11.01	11.01	678,433
29 Mar 2023	11.16	11.24	11.06	11.18	11.18	319,978
28 Mar 2023	10.58	10.81	10.52	10.79	10.79	577,072
27 Mar 2023	10.94	10.95	10.42	10.60	10.60	1,222,983
24 Mar 2023	10.99	11.14	10.85	10.95	10.95	814,737
23 Mar 2023	10.78	11.35	10.75	11.22	11.22	1,450,568
22 Mar 2023	11.20	11.40	10.48	10.50	10.50	1,044,826
21 Mar 2023	11.08	11.25	10.96	11.11	11.11	344,390
20 Mar 2023	11.11	11.12	10.86	10.96	10.96	551,414
17 Mar 2023	10.50	10.64	10.31	10.57	10.57	1,339,028
16 Mar 2023	9.72	9.92	9.70	9.85	9.85	646,863
15 Mar 2023	9.89	9.91	9.42	9.59	9.59	789,081
14 Mar 2023	10.23	10.30	9.56	9.90	9.90	1,131,138
13 Mar 2023	8.82	9.65	8.75	9.59	9.59	912,601
10 Mar 2023	7.83	7.95	7.71	7.84	7.84	234,789
09 Mar 2023	8.52	8.54	7.83	7.87	7.87	725,304
08 Mar 2023	8.64	8.72	8.59	8.67	8.67	118,931
07 Mar 2023	8.77	8.83	8.61	8.65	8.65	210,044
06 Mar 2023	8.81	8.88	8.77	8.77	8.77	132,528
03 Mar 2023	8.80	8.82	8.74	8.74	8.74	169,714
02 Mar 2023	9.18	9.28	9.15	9.24	9.24	122,736
01 Mar 2023	9.34	9.37	9.21	9.22	9.22	153,287
28 Feb 2023	9.25	9.31	9.16	9.18	9.18	96,412
27 Feb 2023	9.38	9.41	9.11	9.18	9.18	42,193
24 Feb 2023	9.38	9.42	9.02	9.16	9.16	354,796
23 Feb 2023	9.53	9.53	9.40	9.47	9.47	31,880
22 Feb 2023	9.50	9.50	9.35	9.42	9.42	27,010
21 Feb 2023	9.76	9.80	9.62	9.69	9.69	67,158
17 Feb 2023	9.53	9.89	9.41	9.84	9.84	276,543
16 Feb 2023	9.69	10.01	9.63	9.75	9.75	171,115
15 Feb 2023	9.00	9.60	8.99	9.59	9.59	183,547
14 Feb 2023	8.56	8.84	8.56	8.83	8.83	123,295
13 Feb 2023	8.53	8.60	8.51	8.59	8.59	22,192
10 Feb 2023	8.64	8.68	8.54	8.61	8.61	84,677
09 Feb 2023	9.03	9.06	8.67	8.70	8.70	246,037
08 Feb 2023	9.14	9.16	9.01	9.05	9.05	86,524
07 Feb 2023	9.12	9.23	9.05	9.21	9.21	31,709
06 Feb 2023	9.06	9.18	9.03	9.14	9.14	35,564
03 Feb 2023	9.27	9.42	9.27	9.28	9.28	98,120
02 Feb 2023	9.53	9.60	9.40	9.50	9.50	73,943
01 Feb 2023	9.17	9.40	9.06	9.39	9.39	142,670
31 Jan 2023	9.19	9.24	9.19	9.19	9.19	29,392
30 Jan 2023	9.22	9.26	9.00	9.02	9.02	62,600
27 Jan 2023	9.14	9.34	9.13	9.21	9.21	196,729
26 Jan 2023	9.25	9.26	9.14	9.22	9.22	63,244
25 Jan 2023	9.02	9.16	8.97	9.16	9.16	34,181
24 Jan 2023	9.15	9.22	9.10	9.19	9.19	102,010
23 Jan 2023	9.12	9.26	9.04	9.21	9.21	83,522
20 Jan 2023	8.44	8.95	8.43	8.93	8.93	249,063
19 Jan 2023	8.31	8.48	8.31	8.45	8.45	40,142
18 Jan 2023	8.60	8.63	8.17	8.31	8.31	425,380
17 Jan 2023	8.52	8.58	8.43	8.56	8.56	243,204
13 Jan 2023	7.59	7.81	7.58	7.80	7.80	96,405
12 Jan 2023	7.27	7.65	7.18	7.64	7.64	330,007
11 Jan 2023	6.95	7.03	6.91	7.02	7.02	36,106
10 Jan 2023	6.91	6.99	6.89	6.99	6.99	46,551
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...